交易历史
| 日期 | 股票代码 | 股票名称 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | sz.301203 | 国泰环保 | 29.46 | 29.70 | 29.10 | 29.67 | +1.08% | 0.18 | 1.33% |
| 2025-05-20 | sz.301205 | 联特科技 | 69.72 | 69.95 | 67.47 | 68.42 | -1.84% | 2.34 | 5.03% |
| 2025-05-20 | sz.301206 | 三元生物 | 28.79 | 29.60 | 28.23 | 29.10 | +0.36% | 3.31 | 10.14% |
| 2025-05-20 | sz.301207 | 华兰疫苗 | 15.78 | 16.12 | 15.73 | 16.07 | +1.82% | 0.40 | 1.71% |
| 2025-05-20 | sz.301208 | 中亦科技 | 39.67 | 40.16 | 39.41 | 39.95 | -0.17% | 1.05 | 5.35% |
| 2025-05-20 | sz.301209 | 联合化学 | 69.82 | 70.54 | 68.82 | 70.14 | +0.32% | 2.14 | 8.94% |
| 2025-05-20 | sz.301210 | 金杨精密 | 52.97 | 53.12 | 50.98 | 51.58 | -1.62% | 2.13 | 9.35% |
| 2025-05-20 | sz.301211 | 亨迪药业 | 12.09 | 12.48 | 12.09 | 12.12 | -0.22% | 2.11 | 16.28% |
| 2025-05-20 | sz.301212 | 联盛化学 | 29.41 | 31.75 | 29.41 | 29.75 | -1.39% | 2.27 | 7.88% |
| 2025-05-20 | sz.301213 | 观想科技 | 46.05 | 46.38 | 45.30 | 45.53 | -1.88% | 0.91 | 3.86% |
| 2025-05-20 | sz.301215 | 中汽股份 | 5.99 | 6.01 | 5.92 | 5.97 | -0.33% | 0.93 | 1.17% |
| 2025-05-20 | sz.301216 | 万凯新材 | 13.80 | 13.93 | 13.65 | 13.91 | +0.57% | 0.69 | 1.73% |
| 2025-05-20 | sz.301217 | 铜冠铜箔 | 10.44 | 10.73 | 10.42 | 10.64 | +1.62% | 0.60 | 2.46% |
| 2025-05-20 | sz.301218 | 华是科技 | 20.43 | 20.49 | 20.06 | 20.49 | +0.15% | 0.65 | 4.59% |
| 2025-05-20 | sz.301219 | 腾远钴业 | 45.48 | 45.66 | 45.12 | 45.60 | -0.11% | 0.99 | 1.23% |
| 2025-05-20 | sz.301220 | 亚香股份 | 48.60 | 50.60 | 48.60 | 50.12 | +2.39% | 1.99 | 6.03% |
| 2025-05-20 | sz.301221 | 光庭信息 | 50.20 | 50.60 | 49.55 | 50.48 | +0.14% | 0.79 | 3.60% |
| 2025-05-20 | sz.301222 | 浙江恒威 | 26.40 | 26.77 | 26.11 | 26.76 | +2.07% | 0.19 | 2.42% |
| 2025-05-20 | sz.301223 | 中荣股份 | 15.47 | 15.72 | 15.44 | 15.64 | +0.95% | 0.24 | 1.37% |
| 2025-05-20 | sz.301225 | 恒勃股份 | 58.02 | 58.19 | 56.62 | 57.31 | -1.22% | 1.76 | 10.15% |
| 2025-05-20 | sz.301226 | 祥明智能 | 27.89 | 27.89 | 27.26 | 27.57 | -0.18% | 0.54 | 1.79% |
| 2025-05-20 | sz.301227 | 森鹰窗业 | 18.20 | 18.73 | 18.00 | 18.69 | +2.86% | 0.28 | 4.43% |
| 2025-05-20 | sz.301228 | 实朴检测 | 25.86 | 26.28 | 25.03 | 25.60 | -1.01% | 0.93 | 3.04% |
| 2025-05-20 | sz.301229 | 纽泰格 | 18.38 | 19.92 | 18.13 | 19.62 | +7.63% | 1.67 | 7.96% |
| 2025-05-20 | sz.301230 | 泓博医药 | 29.56 | 30.22 | 29.53 | 29.86 | +1.00% | 1.32 | 5.68% |
| 2025-05-20 | sz.301231 | 荣信文化 | 24.03 | 25.30 | 23.63 | 24.94 | +4.31% | 1.74 | 13.12% |
| 2025-05-20 | sz.301232 | 飞沃科技 | 28.17 | 28.60 | 28.01 | 28.50 | +0.85% | 0.48 | 3.78% |
| 2025-05-20 | sz.301233 | 盛帮股份 | 51.49 | 51.71 | 50.68 | 51.05 | -1.26% | 0.68 | 7.13% |
| 2025-05-20 | sz.301234 | 五洲医疗 | 28.40 | 29.14 | 28.33 | 29.02 | +2.55% | 0.37 | 6.85% |
| 2025-05-20 | sz.301235 | 华康洁净 | 24.10 | 24.29 | 23.70 | 24.16 | +1.09% | 0.43 | 3.49% |
| 2025-05-20 | sz.301236 | 软通动力 | 56.69 | 56.70 | 54.92 | 55.79 | -1.03% | 11.31 | 2.98% |
| 2025-05-20 | sz.301237 | 和顺科技 | 25.56 | 25.56 | 25.02 | 25.42 | +0.67% | 0.09 | 0.86% |
| 2025-05-20 | sz.301238 | 瑞泰新材 | 17.06 | 17.47 | 16.90 | 17.44 | +2.38% | 1.47 | 3.96% |
| 2025-05-20 | sz.301239 | 普瑞眼科 | 41.38 | 42.38 | 41.02 | 41.73 | +1.07% | 0.78 | 2.62% |
| 2025-05-20 | sz.301246 | 宏源药业 | 13.39 | 13.54 | 13.35 | 13.52 | +1.27% | 0.32 | 1.49% |
| 2025-05-20 | sz.301248 | 杰创智能 | 21.74 | 22.63 | 21.39 | 22.41 | +2.51% | 2.25 | 9.98% |
| 2025-05-20 | sz.301251 | 威尔高 | 34.47 | 34.91 | 34.09 | 34.81 | +1.01% | 1.42 | 7.59% |
| 2025-05-20 | sz.301252 | 同星科技 | 23.95 | 24.34 | 23.58 | 24.34 | +2.36% | 0.58 | 5.03% |
| 2025-05-20 | sz.301255 | 通力科技 | 32.41 | 32.68 | 31.60 | 31.89 | -1.49% | 1.29 | 10.56% |
| 2025-05-20 | sz.301256 | 华融化学 | 12.62 | 13.29 | 12.52 | 12.55 | -2.67% | 4.66 | 7.44% |
| 2025-05-20 | sz.301257 | 普蕊斯 | 27.79 | 28.41 | 27.79 | 28.40 | +2.18% | 0.56 | 2.59% |
| 2025-05-20 | sz.301258 | 富士莱 | 30.34 | 33.48 | 30.34 | 32.84 | +6.67% | 3.17 | 29.04% |
| 2025-05-20 | sz.301259 | 艾布鲁 | 44.71 | 46.76 | 43.83 | 45.55 | +1.52% | 3.17 | 8.60% |
| 2025-05-20 | sz.301260 | 格力博 | 20.60 | 25.40 | 20.14 | 23.25 | +7.79% | 10.60 | 21.90% |
| 2025-05-20 | sz.301261 | 恒工精密 | 85.00 | 86.31 | 83.17 | 84.43 | -0.67% | 1.94 | 6.04% |
| 2025-05-20 | sz.301262 | 海看股份 | 22.56 | 23.26 | 22.40 | 22.96 | +1.91% | 0.46 | 1.60% |
| 2025-05-20 | sz.301263 | 泰恩康 | 23.05 | 24.39 | 23.05 | 24.17 | +4.82% | 2.08 | 2.85% |
| 2025-05-20 | sz.301265 | 华新科技 | 9.46 | 9.54 | 9.41 | 9.52 | +0.95% | 0.24 | 1.51% |
| 2025-05-20 | sz.301266 | 宇邦新材 | 31.93 | 32.54 | 31.60 | 32.26 | +0.97% | 0.64 | 4.58% |
| 2025-05-20 | sz.301267 | 华厦眼科 | 18.67 | 19.06 | 18.61 | 18.90 | +1.59% | 1.12 | 1.77% |
| 2025-05-20 | sz.301268 | 铭利达 | 17.66 | 17.66 | 17.18 | 17.46 | -0.11% | 0.30 | 0.95% |
| 2025-05-20 | sz.301269 | 华大九天 | 116.16 | 117.75 | 115.07 | 116.89 | +0.79% | 2.79 | 0.91% |
| 2025-05-20 | sz.301270 | 汉仪股份 | 38.55 | 40.14 | 38.31 | 39.52 | +2.72% | 1.58 | 5.41% |
| 2025-05-20 | sz.301272 | 英华特 | 35.86 | 36.80 | 35.44 | 36.74 | +2.46% | 0.39 | 3.33% |
| 2025-05-20 | sz.301273 | 瑞晨环保 | 24.70 | 25.00 | 24.21 | 24.97 | +1.84% | 0.23 | 2.66% |
| 2025-05-20 | sz.301276 | 嘉曼服饰 | 17.84 | 18.29 | 17.67 | 18.13 | +2.13% | 0.63 | 7.37% |
| 2025-05-20 | sz.301277 | 新天地 | 12.54 | 13.27 | 12.54 | 13.03 | +3.51% | 3.82 | 28.55% |
| 2025-05-20 | sz.301278 | 快可电子 | 33.07 | 33.51 | 32.67 | 33.51 | +1.22% | 0.36 | 3.02% |
| 2025-05-20 | sz.301279 | 金道科技 | 19.78 | 19.83 | 19.38 | 19.80 | +0.39% | 0.34 | 4.54% |
| 2025-05-20 | sz.301280 | 珠城科技 | 28.51 | 28.83 | 28.12 | 28.64 | +0.12% | 0.80 | 5.24% |
| 2025-05-20 | sz.301281 | 科源制药 | 32.02 | 34.87 | 32.02 | 34.09 | +5.15% | 2.43 | 10.44% |
| 2025-05-20 | sz.301282 | 金禄电子 | 21.06 | 21.22 | 20.82 | 21.18 | +0.80% | 0.37 | 2.39% |
| 2025-05-20 | sz.301283 | 聚胶股份 | 32.86 | 36.19 | 31.50 | 36.19 | +8.24% | 2.86 | 17.99% |
| 2025-05-20 | sz.301285 | 鸿日达 | 30.25 | 30.50 | 29.86 | 30.26 | +0.56% | 0.54 | 2.25% |
| 2025-05-20 | sz.301286 | 侨源股份 | 28.62 | 28.66 | 27.92 | 28.02 | -2.09% | 0.34 | 3.00% |
| 2025-05-20 | sz.301288 | 清研环境 | 12.16 | 12.36 | 12.08 | 12.30 | +0.90% | 0.18 | 3.19% |
| 2025-05-20 | sz.301289 | 国缆检测 | 49.74 | 51.51 | 49.52 | 50.57 | +0.67% | 1.50 | 11.53% |
| 2025-05-20 | sz.301290 | 东星医疗 | 23.71 | 24.10 | 23.60 | 24.09 | +1.52% | 0.20 | 1.26% |
| 2025-05-20 | sz.301291 | 明阳电气 | 40.50 | 41.01 | 39.28 | 40.58 | +0.85% | 0.68 | 0.94% |
| 2025-05-20 | sz.301292 | 海科新源 | 15.20 | 15.40 | 15.08 | 15.21 | +0.07% | 0.49 | 3.77% |
| 2025-05-20 | sz.301293 | 三博脑科 | 44.10 | 44.41 | 43.66 | 44.38 | +0.04% | 2.69 | 3.79% |
| 2025-05-20 | sz.301295 | 美硕科技 | 23.05 | 23.25 | 22.92 | 23.23 | +0.82% | 0.19 | 2.77% |
| 2025-05-20 | sz.301296 | 新巨丰 | 9.73 | 9.82 | 9.46 | 9.63 | +2.54% | 1.20 | 4.57% |
| 2025-05-20 | sz.301297 | 富乐德 | 41.24 | 42.33 | 39.84 | 41.73 | +4.78% | 7.41 | 12.94% |
| 2025-05-20 | sz.301298 | 东利机械 | 16.38 | 16.40 | 16.01 | 16.34 | +0.36% | 0.75 | 4.67% |
| 2025-05-20 | sz.301299 | 卓创资讯 | 57.58 | 58.69 | 57.35 | 58.52 | +1.33% | 0.64 | 3.03% |
| 2025-05-20 | sz.301300 | 远翔新材 | 37.58 | 45.67 | 37.57 | 41.83 | +8.86% | 3.32 | 25.46% |
| 2025-05-20 | sz.301301 | 川宁生物 | 12.84 | 13.83 | 12.68 | 13.18 | +3.71% | 19.73 | 23.04% |
| 2025-05-20 | sz.301302 | 华如科技 | 24.62 | 24.73 | 23.96 | 24.14 | -1.47% | 2.16 | 10.62% |
| 2025-05-20 | sz.301303 | 真兰仪表 | 13.32 | 13.73 | 13.27 | 13.68 | +2.79% | 0.46 | 3.23% |
| 2025-05-20 | sz.301305 | 朗坤科技 | 17.42 | 18.04 | 17.26 | 17.87 | +2.62% | 0.69 | 3.06% |
| 2025-05-20 | sz.301306 | 西测测试 | 36.90 | 37.28 | 36.54 | 37.16 | +0.30% | 0.45 | 3.07% |
| 2025-05-20 | sz.301308 | 江波龙 | 76.23 | 76.80 | 75.68 | 76.24 | +0.03% | 1.63 | 1.85% |
| 2025-05-20 | sz.301309 | 万得凯 | 24.70 | 25.00 | 24.52 | 25.00 | +1.57% | 0.29 | 4.69% |
| 2025-05-20 | sz.301310 | 鑫宏业 | 41.15 | 42.30 | 40.09 | 41.14 | -0.38% | 3.12 | 14.98% |
| 2025-05-20 | sz.301311 | 昆船智能 | 18.88 | 18.94 | 18.64 | 18.75 | -0.48% | 1.46 | 8.92% |
| 2025-05-20 | sz.301312 | 智立方 | 31.90 | 32.59 | 31.61 | 32.51 | +1.77% | 0.59 | 5.04% |
| 2025-05-20 | sz.301313 | 凡拓数创 | 22.74 | 22.99 | 22.40 | 22.93 | +1.10% | 0.51 | 3.34% |
| 2025-05-20 | sz.301314 | 科瑞思 | 37.04 | 37.25 | 36.71 | 37.24 | +0.56% | 0.17 | 2.77% |
| 2025-05-20 | sz.301315 | 威士顿 | 47.21 | 48.49 | 47.21 | 48.12 | +1.06% | 0.89 | 4.97% |
| 2025-05-20 | sz.301316 | 慧博云通 | 34.74 | 34.74 | 34.74 | 34.74 | +20.00% | 0.54 | 0.64% |
| 2025-05-20 | sz.301317 | 鑫磊股份 | 35.41 | 36.29 | 34.51 | 35.12 | -2.40% | 4.18 | 25.95% |
| 2025-05-20 | sz.301318 | 维海德 | 29.89 | 30.48 | 29.10 | 30.45 | -1.56% | 0.92 | 5.16% |
| 2025-05-20 | sz.301319 | 唯特偶 | 25.09 | 27.26 | 24.69 | 26.74 | +5.80% | 2.03 | 13.62% |
| 2025-05-20 | sz.301320 | 豪江智能 | 18.70 | 20.00 | 18.28 | 19.55 | +4.74% | 2.85 | 21.81% |
| 2025-05-20 | sz.301321 | 翰博高新 | 15.31 | 15.31 | 15.02 | 15.24 | +0.26% | 0.41 | 1.84% |
| 2025-05-20 | sz.301322 | 绿通科技 | 26.84 | 26.96 | 26.21 | 26.56 | -1.03% | 0.46 | 1.86% |
| 2025-05-20 | sz.301323 | 新莱福 | 42.67 | 43.77 | 42.33 | 43.54 | +2.37% | 0.60 | 2.04% |
| 2025-05-20 | sz.301325 | 曼恩斯特 | 57.51 | 58.98 | 56.65 | 57.14 | -0.68% | 2.58 | 7.72% |
| 2025-05-20 | sz.301326 | 捷邦科技 | 60.50 | 62.50 | 58.80 | 59.13 | -1.78% | 1.26 | 7.72% |
显示 1462501 - 1462600 条，共 5,034,999 条记录